丸大食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/10 | 1,495 | 1,509 | 1,492 | 1,497 | -3 | -0.2% | 18,500 |
| 2022/05/09 | 1,501 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 20,600 |
| 2022/05/06 | 1,502 | 1,508 | 1,499 | 1,501 | -9 | -0.6% | 22,000 |
| 2022/05/02 | 1,516 | 1,516 | 1,495 | 1,510 | -6 | -0.4% | 21,900 |
| 2022/04/28 | 1,462 | 1,516 | 1,462 | 1,516 | +59 | +4% | 39,600 |
| 2022/04/27 | 1,485 | 1,504 | 1,457 | 1,457 | -33 | -2.2% | 54,200 |
| 2022/04/26 | 1,491 | 1,505 | 1,490 | 1,490 | -1 | -0.1% | 18,500 |
| 2022/04/25 | 1,481 | 1,499 | 1,478 | 1,491 | +7 | +0.5% | 18,200 |
| 2022/04/22 | 1,500 | 1,500 | 1,484 | 1,484 | -27 | -1.8% | 27,500 |
| 2022/04/21 | 1,510 | 1,514 | 1,498 | 1,511 | +7 | +0.5% | 18,700 |
| 2022/04/20 | 1,495 | 1,504 | 1,483 | 1,504 | +32 | +2.2% | 38,000 |
| 2022/04/19 | 1,480 | 1,486 | 1,472 | 1,472 | +5 | +0.3% | 22,300 |
| 2022/04/18 | 1,475 | 1,480 | 1,467 | 1,467 | -13 | -0.9% | 17,800 |
| 2022/04/15 | 1,483 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 10,800 |
| 2022/04/14 | 1,467 | 1,480 | 1,467 | 1,480 | +13 | +0.9% | 11,100 |
| 2022/04/13 | 1,466 | 1,478 | 1,465 | 1,467 | +1 | +0.1% | 26,000 |
| 2022/04/12 | 1,475 | 1,486 | 1,465 | 1,466 | -18 | -1.2% | 47,600 |
| 2022/04/11 | 1,481 | 1,505 | 1,478 | 1,484 | +3 | +0.2% | 40,600 |
| 2022/04/08 | 1,491 | 1,493 | 1,478 | 1,481 | -10 | -0.7% | 33,700 |
| 2022/04/07 | 1,490 | 1,498 | 1,485 | 1,491 | -3 | -0.2% | 17,700 |
| 2022/04/06 | 1,509 | 1,513 | 1,493 | 1,494 | -15 | -1% | 26,700 |
| 2022/04/05 | 1,516 | 1,516 | 1,503 | 1,509 | +3 | +0.2% | 18,000 |
| 2022/04/04 | 1,511 | 1,513 | 1,503 | 1,506 | +4 | +0.3% | 22,000 |
| 2022/04/01 | 1,481 | 1,504 | 1,477 | 1,502 | +21 | +1.4% | 26,900 |
| 2022/03/31 | 1,508 | 1,512 | 1,477 | 1,481 | -27 | -1.8% | 41,100 |
| 2022/03/30 | 1,516 | 1,516 | 1,495 | 1,508 | -29 | -1.9% | 43,000 |
| 2022/03/29 | 1,535 | 1,537 | 1,516 | 1,537 | +1 | +0.1% | 46,700 |
| 2022/03/28 | 1,534 | 1,540 | 1,525 | 1,536 | +4 | +0.3% | 24,800 |
| 2022/03/25 | 1,524 | 1,539 | 1,520 | 1,532 | +8 | +0.5% | 28,500 |
| 2022/03/24 | 1,532 | 1,532 | 1,511 | 1,524 | -12 | -0.8% | 28,000 |
| 2022/03/23 | 1,520 | 1,542 | 1,520 | 1,536 | +14 | +0.9% | 33,500 |
| 2022/03/22 | 1,554 | 1,554 | 1,513 | 1,522 | -24 | -1.6% | 45,800 |
| 2022/03/18 | 1,535 | 1,546 | 1,524 | 1,546 | +12 | +0.8% | 65,400 |
| 2022/03/17 | 1,531 | 1,534 | 1,515 | 1,534 | +9 | +0.6% | 47,300 |
| 2022/03/16 | 1,517 | 1,533 | 1,510 | 1,525 | +8 | +0.5% | 36,400 |
| 2022/03/15 | 1,498 | 1,517 | 1,496 | 1,517 | +34 | +2.3% | 21,900 |
| 2022/03/14 | 1,507 | 1,509 | 1,483 | 1,483 | -16 | -1.1% | 28,100 |
| 2022/03/11 | 1,492 | 1,512 | 1,488 | 1,499 | -19 | -1.3% | 31,400 |
| 2022/03/10 | 1,503 | 1,518 | 1,490 | 1,518 | +52 | +3.5% | 45,800 |
| 2022/03/09 | 1,485 | 1,490 | 1,464 | 1,466 | -25 | -1.7% | 35,100 |
| 2022/03/08 | 1,499 | 1,509 | 1,477 | 1,491 | -9 | -0.6% | 33,800 |
| 2022/03/07 | 1,515 | 1,515 | 1,497 | 1,500 | -8 | -0.5% | 32,700 |
| 2022/03/04 | 1,519 | 1,522 | 1,504 | 1,508 | -11 | -0.7% | 21,200 |
| 2022/03/03 | 1,510 | 1,529 | 1,502 | 1,519 | +29 | +1.9% | 21,600 |
| 2022/03/02 | 1,507 | 1,512 | 1,490 | 1,490 | -47 | -3.1% | 31,800 |
| 2022/03/01 | 1,535 | 1,542 | 1,520 | 1,537 | +9 | +0.6% | 35,700 |
| 2022/02/28 | 1,501 | 1,531 | 1,501 | 1,528 | +28 | +1.9% | 21,600 |
| 2022/02/25 | 1,526 | 1,526 | 1,498 | 1,500 | -30 | -2% | 23,300 |
| 2022/02/24 | 1,505 | 1,530 | 1,496 | 1,530 | +18 | +1.2% | 37,400 |
| 2022/02/22 | 1,511 | 1,516 | 1,507 | 1,512 | -1 | -0.1% | 15,700 |
751～
800
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「丸大食」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 丸大食 | 182,500円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.67倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 472,500円 | +7.1% | +2.1% | 1.16% | 18.67倍 | 2.64倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 161,100円 | +2.5% | +22.3% | 2.86% | 33.97倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42倍 | 1.12倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| 中部飼 | 153,100円 | +1.0% | +16.3% | 3.92% | 11.04倍 | 0.67倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム
